Havila Shipping ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 4.960 | 4.960 | 4.510 | 4.510 | 4.510 | 41,519 |
| 2022-01-07 | 4.910 | 4.910 | 4.510 | 4.680 | 4.680 | 115,797 |
| 2022-01-06 | 5.200 | 5.200 | 4.760 | 4.910 | 4.910 | 138,544 |
| 2022-01-05 | 5.500 | 5.500 | 4.890 | 5.180 | 5.180 | 317,844 |
| 2022-01-04 | 4.600 | 5.500 | 4.490 | 5.040 | 5.040 | 617,749 |
| 2022-01-03 | 4.170 | 4.500 | 4.150 | 4.450 | 4.450 | 197,794 |
| 2021-12-30 | 4.150 | 4.150 | 3.970 | 4.140 | 4.140 | 95,747 |
| 2021-12-29 | 4.100 | 4.160 | 4.030 | 4.060 | 4.060 | 138,000 |
| 2021-12-28 | 3.800 | 4.160 | 3.700 | 4.020 | 4.020 | 238,899 |
| 2021-12-27 | 3.450 | 3.700 | 3.430 | 3.700 | 3.700 | 90,187 |
| 2021-12-23 | 3.430 | 3.650 | 3.420 | 3.610 | 3.610 | 96,174 |
| 2021-12-22 | 3.460 | 3.730 | 3.450 | 3.690 | 3.690 | 132,748 |
| 2021-12-21 | 3.350 | 3.600 | 3.350 | 3.600 | 3.600 | 55,686 |
| 2021-12-20 | 3.500 | 3.630 | 3.410 | 3.560 | 3.560 | 66,806 |
| 2021-12-17 | 3.610 | 3.620 | 3.600 | 3.620 | 3.620 | 34,599 |
| 2021-12-16 | 3.500 | 3.640 | 3.400 | 3.600 | 3.600 | 28,871 |
| 2021-12-15 | 3.710 | 3.710 | 3.350 | 3.430 | 3.430 | 60,558 |
| 2021-12-14 | 3.650 | 3.740 | 3.500 | 3.510 | 3.510 | 31,717 |
| 2021-12-13 | 3.750 | 3.900 | 3.600 | 3.640 | 3.640 | 86,804 |
| 2021-12-10 | 3.950 | 3.950 | 3.750 | 3.800 | 3.800 | 60,496 |
| 2021-12-09 | 4.000 | 4.000 | 3.740 | 3.970 | 3.970 | 32,563 |
| 2021-12-08 | 3.900 | 3.900 | 3.760 | 3.800 | 3.800 | 61,700 |
| 2021-12-07 | 3.700 | 3.970 | 3.700 | 3.940 | 3.940 | 43,166 |
| 2021-12-06 | 3.500 | 3.840 | 3.500 | 3.840 | 3.840 | 47,314 |
| 2021-12-03 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 57,039 |
| 2021-12-02 | 3.820 | 3.850 | 3.650 | 3.710 | 3.710 | 74,806 |
| 2021-12-01 | 3.680 | 3.990 | 3.680 | 3.820 | 3.820 | 82,672 |
| 2021-11-30 | 3.900 | 4.060 | 3.570 | 3.680 | 3.680 | 139,932 |
| 2021-11-29 | 4.060 | 4.060 | 3.750 | 3.800 | 3.800 | 147,434 |
| 2021-11-26 | 3.950 | 3.950 | 3.700 | 3.940 | 3.940 | 211,143 |
| 2021-11-25 | 4.210 | 4.390 | 3.940 | 4.120 | 4.120 | 254,527 |
| 2021-11-24 | 4.400 | 4.400 | 4.080 | 4.200 | 4.200 | 87,674 |
| 2021-11-23 | 4.470 | 4.850 | 4.220 | 4.300 | 4.300 | 525,546 |
| 2021-11-22 | 3.800 | 4.490 | 3.800 | 4.370 | 4.370 | 787,586 |
| 2021-11-19 | 5.000 | 5.240 | 3.700 | 3.720 | 3.720 | 433,215 |
| 2021-11-18 | 4.750 | 4.990 | 4.750 | 4.890 | 4.890 | 47,690 |
| 2021-11-17 | 4.580 | 5.000 | 4.580 | 4.830 | 4.830 | 87,579 |
| 2021-11-16 | 4.960 | 4.960 | 4.670 | 4.900 | 4.900 | 68,031 |
| 2021-11-15 | 4.960 | 5.000 | 4.810 | 4.900 | 4.900 | 86,435 |
| 2021-11-12 | 5.000 | 5.000 | 4.720 | 4.800 | 4.800 | 75,117 |
| 2021-11-11 | 4.860 | 4.900 | 4.650 | 4.840 | 4.840 | 141,936 |
| 2021-11-10 | 5.040 | 5.040 | 4.860 | 4.880 | 4.880 | 77,012 |
| 2021-11-09 | 5.020 | 5.020 | 4.800 | 4.960 | 4.960 | 195,975 |
| 2021-11-08 | 5.100 | 5.100 | 4.900 | 5.040 | 5.040 | 145,155 |
| 2021-11-05 | 5.000 | 5.100 | 4.770 | 4.870 | 4.870 | 86,006 |
| 2021-11-04 | 4.730 | 5.100 | 4.730 | 4.860 | 4.860 | 197,569 |
| 2021-11-03 | 4.850 | 4.850 | 4.580 | 4.730 | 4.730 | 178,277 |
| 2021-11-02 | 5.000 | 5.000 | 4.630 | 4.800 | 4.800 | 170,646 |
| 2021-11-01 | 4.960 | 5.160 | 4.810 | 4.990 | 4.990 | 384,371 |
| 2021-10-29 | 5.180 | 5.200 | 4.810 | 4.960 | 4.960 | 247,892 |
| 2021-10-28 | 5.600 | 5.660 | 5.180 | 5.200 | 5.200 | 159,510 |
| 2021-10-27 | 5.700 | 5.700 | 5.180 | 5.440 | 5.440 | 384,885 |
| 2021-10-26 | 5.600 | 5.780 | 5.500 | 5.680 | 5.680 | 193,200 |
| 2021-10-25 | 5.500 | 5.740 | 5.500 | 5.500 | 5.500 | 61,769 |
| 2021-10-22 | 5.680 | 5.800 | 5.400 | 5.500 | 5.500 | 115,575 |
| 2021-10-21 | 5.800 | 5.800 | 5.380 | 5.520 | 5.520 | 190,357 |
| 2021-10-20 | 5.660 | 6.060 | 5.660 | 5.800 | 5.800 | 261,216 |
← NewerPage 21 of 21 · 1,257 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.